海昌新材 sz.300885
31.65
-1.28%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.65 | 22.80 | 22.28 | 22.43 | -1.58% | 0.81 | 2.17% |
| 2025-10-21 | 22.43 | 22.98 | 22.14 | 22.79 | +1.42% | 0.99 | 2.62% |
| 2025-10-20 | 22.33 | 22.80 | 22.02 | 22.47 | +2.32% | 1.23 | 3.28% |
| 2025-10-17 | 22.63 | 22.63 | 21.88 | 21.96 | -2.10% | 1.15 | 3.10% |
| 2025-10-16 | 23.15 | 23.24 | 22.36 | 22.43 | -3.86% | 1.44 | 3.80% |
| 2025-10-15 | 22.90 | 23.65 | 22.60 | 23.33 | +1.88% | 1.74 | 4.48% |
| 2025-10-14 | 23.02 | 23.68 | 22.80 | 22.90 | 0.00% | 2.03 | 5.22% |
| 2025-10-13 | 21.99 | 23.25 | 21.26 | 22.90 | -4.78% | 2.51 | 6.67% |
| 2025-10-10 | 23.70 | 26.27 | 23.59 | 24.05 | +2.56% | 4.16 | 10.04% |
| 2025-10-09 | 23.79 | 24.00 | 23.27 | 23.45 | -2.33% | 1.96 | 4.98% |
| 2025-09-30 | 24.37 | 24.82 | 23.68 | 24.01 | -1.48% | 2.61 | 6.45% |
| 2025-09-29 | 24.22 | 24.88 | 23.32 | 24.37 | -4.09% | 3.24 | 8.04% |
| 2025-09-26 | 25.50 | 26.30 | 24.90 | 25.41 | +2.21% | 4.68 | 10.90% |
| 2025-09-25 | 24.56 | 24.96 | 24.28 | 24.86 | +0.93% | 2.60 | 6.33% |
| 2025-09-24 | 24.83 | 25.09 | 24.10 | 24.63 | -0.77% | 2.43 | 5.91% |
| 2025-09-23 | 25.85 | 26.69 | 24.12 | 24.82 | -1.94% | 3.72 | 8.81% |
| 2025-09-22 | 26.29 | 26.48 | 24.69 | 25.31 | -2.09% | 3.77 | 8.93% |
| 2025-09-19 | 26.82 | 26.84 | 25.47 | 25.85 | -5.07% | 4.32 | 9.94% |
| 2025-09-18 | 26.60 | 29.64 | 26.60 | 27.23 | +4.41% | 8.51 | 18.36% |
| 2025-09-17 | 27.45 | 27.45 | 26.03 | 26.08 | -3.37% | 5.24 | 11.92% |